Bridge Bancorp, Inc. Historical Stock Prices

BDGE 
$25.47
*  
0.17
0.66%
Get BDGE Alerts
*Delayed - data as of Apr. 27, 2015  -  Find a broker to begin trading BDGE now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    BDGE Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-JAN-2015 TO 27-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  25.60  25.67  25.24  25.47 21,725
04/27/2015 25.6 25.67 25.24 25.47 21,725
04/24/2015 25.91 25.9799 25.4955 25.64 11,194
04/23/2015 25.87 25.91 25.66 25.9 8,428
04/22/2015 26.1 26.1 25.9 25.92 4,724
04/21/2015 25.95 26.25 25.95 25.98 7,694
04/20/2015 26.12 26.27 25.92 26.27 16,683
04/17/2015 26.01 26.01 25.73 25.82 73,583
04/16/2015 26.16 26.2699 26.11 26.22 26,350
04/15/2015 26.03 26.27 26.03 26.22 14,078
04/14/2015 26.05 26.36 26.05 26.36 23,141
04/13/2015 26.227 26.2884 26.05 26.13 8,228
04/10/2015 26.42 26.42 26.19 26.21 2,252
04/09/2015 26.28 26.29 25.97 26.24 10,631
04/08/2015 26.1 26.35 26.1 26.28 16,666
04/07/2015 26.24 26.38 26.12 26.12 10,802
04/06/2015 26.07 26.48 25.84 26.29 23,534
04/02/2015 26 26.23 26 26.06 5,922
04/01/2015 25.81 25.97 25.7 25.9 70,713
03/31/2015 25.78 25.85 25.49 25.83 43,556
03/30/2015 25.65 25.89 25.5 25.82 14,446
03/27/2015 25.26 25.61 25.26 25.61 16,456
03/26/2015 25.03 25.75 25.03 25.54 16,913
03/25/2015 25.87 25.87 25.44 25.44 46,536
03/24/2015 25.26 25.95 25.21 25.87 11,282
03/23/2015 25.2 25.35 25.08 25.28 42,065
03/20/2015 25.28 25.28 25.01 25.22 34,943
03/19/2015 25.2 25.29 24.98 25.21 8,166
03/18/2015 25.15 25.41 24.989 25.4 7,595
03/17/2015 24.63 25.15 24.63 25.07 19,887
03/16/2015 25.18 25.18 24.98 25.13 7,363
03/13/2015 25.72 25.72 25.11 25.24 13,527
03/12/2015 25 25.704 24.961 25.7 14,739
03/11/2015 24.53 24.94 24.51 24.79 24,021
03/10/2015 24.66 24.98 24.5 24.55 14,052
03/09/2015 25.14 25.15 24.5 25.1 8,465
03/06/2015 24.87 25.37 24.84 25.05 18,561
03/05/2015 25.25 25.41 25.1 25.16 10,274
03/04/2015 24.64 25.55 24.64 25.43 29,194
03/03/2015 24.92 24.95 24.8 24.8 3,167
03/02/2015 24.94 25.27 24.94 24.97 12,402
02/27/2015 25.08 25.3 24.83 24.83 17,469
02/26/2015 25 25.3 24.85 25.14 10,079
02/25/2015 25.26 25.32 25.02 25.03 3,029
02/24/2015 25.25 25.563 25.25 25.29 4,310
02/23/2015 25.59 25.59 25.06 25.22 46,263
02/20/2015 25.55 25.92 25.18 25.68 12,892
02/19/2015 25.45 25.68 25 25.47 6,830
02/18/2015 25.45 25.625 25.13 25.48 11,143
02/17/2015 25.19 25.64 25.147 25.48 6,625
02/13/2015 25.37 25.6 25.36 25.41 10,555
02/12/2015 25.39 25.42 25.17 25.34 5,399
02/11/2015 25.64 25.64 25.04 25.13 11,307
02/10/2015 26.03 26.03 25.5 25.6 12,761
02/09/2015 25.6 26.25 25.6 25.8 15,469
02/06/2015 26.38 26.45 26.02 26.21 52,020
02/05/2015 26.18 26.54 26.18 26.39 11,918
02/04/2015 26.2 26.45 25.8 26.18 55,392
02/03/2015 25.71 26.35 25.71 26.19 19,091
02/02/2015 25.03 25.85 24.93 25.71 17,626
01/30/2015 25.83 26.03 24.63 24.68 19,999
01/29/2015 25.48 26.08 25.47 26.08 13,584
01/28/2015 25.88 25.88 25.47 25.47 46,278
01/27/2015 25.76 25.94 25.72 25.73 8,697
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?